Satrix 40 ETF (JSE:STX40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,978
+248 (2.31%)
Apr 1, 2026, 12:43 PM SAST
JSE:STX40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10,999.00 | 11,189.00 | 10,860.00 | 10,994.00 | - | 2.46% | 128,874 |
| Mar 31, 2026 | 10,749.00 | 10,794.00 | 10,425.00 | 10,730.00 | 10,730.00 | 1.56% | 297,048 |
| Mar 30, 2026 | 10,745.00 | 10,745.00 | 10,425.00 | 10,565.00 | 10,565.00 | 0.97% | 462,340 |
| Mar 27, 2026 | 10,745.00 | 10,745.00 | 10,335.00 | 10,463.00 | 10,463.00 | -1.11% | 199,857 |
| Mar 26, 2026 | 10,985.00 | 10,985.00 | 10,406.00 | 10,580.00 | 10,580.00 | -1.49% | 374,457 |
| Mar 25, 2026 | 10,499.00 | 10,822.00 | 10,499.00 | 10,740.00 | 10,740.00 | 3.91% | 459,823 |
| Mar 24, 2026 | 10,350.00 | 10,491.00 | 10,211.00 | 10,336.00 | 10,336.00 | -0.07% | 191,136 |
| Mar 23, 2026 | 10,749.00 | 10,749.00 | 9,901.00 | 10,343.00 | 10,343.00 | 0.27% | 937,804 |
| Mar 20, 2026 | 10,410.00 | 10,638.00 | 10,301.00 | 10,315.00 | 10,315.00 | -0.31% | 387,549 |
| Mar 19, 2026 | 10,550.00 | 10,550.00 | 10,151.00 | 10,347.00 | 10,347.00 | -2.79% | 708,359 |
| Mar 18, 2026 | 11,164.00 | 11,164.00 | 10,570.00 | 10,644.00 | 10,644.00 | -3.47% | 337,852 |
| Mar 17, 2026 | 10,900.00 | 11,180.00 | 10,861.00 | 11,027.00 | 11,027.00 | 0.84% | 213,380 |
| Mar 16, 2026 | 11,066.00 | 11,066.00 | 10,709.00 | 10,935.00 | 10,935.00 | 0.97% | 824,180 |
| Mar 13, 2026 | 11,022.00 | 11,022.00 | 10,808.00 | 10,830.00 | 10,830.00 | -1.51% | 202,722 |
| Mar 12, 2026 | 11,190.00 | 11,190.00 | 10,850.00 | 10,996.00 | 10,996.00 | -0.14% | 260,851 |
| Mar 11, 2026 | 11,440.00 | 11,440.00 | 10,853.00 | 11,011.00 | 11,011.00 | -1.87% | 417,711 |
| Mar 10, 2026 | 10,999.00 | 11,397.00 | 10,999.00 | 11,221.00 | 11,221.00 | 3.00% | 302,031 |
| Mar 9, 2026 | 11,249.00 | 11,249.00 | 10,720.00 | 10,894.00 | 10,894.00 | - | 563,731 |
| Mar 6, 2026 | 11,150.00 | 11,325.00 | 10,805.00 | 10,894.00 | 10,894.00 | -2.84% | 385,607 |
| Mar 5, 2026 | 11,740.00 | 11,740.00 | 11,150.00 | 11,213.00 | 11,213.00 | -1.57% | 482,615 |
| Mar 4, 2026 | 11,749.00 | 11,749.00 | 11,250.00 | 11,392.00 | 11,392.00 | -0.14% | 441,202 |
| Mar 3, 2026 | 11,850.00 | 11,970.00 | 11,222.00 | 11,408.00 | 11,408.00 | -4.56% | 1,348,782 |
| Mar 2, 2026 | 12,249.00 | 12,249.00 | 11,800.00 | 11,953.00 | 11,953.00 | -0.57% | 1,069,215 |
| Feb 27, 2026 | 11,900.00 | 12,079.00 | 11,800.00 | 12,021.00 | 12,021.00 | 1.13% | 338,488 |
| Feb 26, 2026 | 11,999.00 | 12,000.00 | 11,716.00 | 11,887.00 | 11,887.00 | -0.02% | 284,766 |
| Feb 25, 2026 | 11,715.00 | 11,955.00 | 11,715.00 | 11,889.00 | 11,889.00 | 1.48% | 252,702 |
| Feb 24, 2026 | 11,575.00 | 11,749.00 | 11,575.00 | 11,716.00 | 11,716.00 | -0.03% | 210,505 |
| Feb 23, 2026 | 11,550.00 | 11,741.00 | 11,550.00 | 11,719.00 | 11,719.00 | 1.86% | 224,300 |
| Feb 20, 2026 | 11,525.00 | 11,533.00 | 11,329.00 | 11,505.00 | 11,505.00 | 1.55% | 168,911 |
| Feb 19, 2026 | 11,428.00 | 11,554.00 | 11,272.00 | 11,329.00 | 11,329.00 | -0.87% | 384,322 |
| Feb 18, 2026 | 11,395.00 | 11,451.00 | 11,234.00 | 11,428.00 | 11,428.00 | 2.02% | 228,406 |
| Feb 17, 2026 | 11,395.00 | 11,395.00 | 11,151.00 | 11,202.00 | 11,202.00 | -0.94% | 236,413 |
| Feb 16, 2026 | 11,300.00 | 11,389.00 | 11,233.00 | 11,308.00 | 11,308.00 | 0.18% | 1,558,701 |
| Feb 13, 2026 | 11,300.00 | 11,371.00 | 11,203.00 | 11,288.00 | 11,288.00 | -1.45% | 400,312 |
| Feb 12, 2026 | 11,499.00 | 11,499.00 | 11,326.00 | 11,454.00 | 11,454.00 | 0.32% | 142,901 |
| Feb 11, 2026 | 11,490.00 | 11,490.00 | 11,303.00 | 11,418.00 | 11,418.00 | 0.87% | 293,831 |
| Feb 10, 2026 | 11,499.00 | 11,499.00 | 11,163.00 | 11,319.00 | 11,319.00 | 0.74% | 202,819 |
| Feb 9, 2026 | 11,500.00 | 11,500.00 | 11,117.00 | 11,236.00 | 11,236.00 | -0.03% | 201,602 |
| Feb 6, 2026 | 10,975.00 | 11,268.00 | 10,975.00 | 11,239.00 | 11,239.00 | 1.25% | 159,953 |
| Feb 5, 2026 | 11,350.00 | 11,350.00 | 10,975.00 | 11,100.00 | 11,100.00 | -2.32% | 376,684 |
| Feb 4, 2026 | 11,495.00 | 11,495.00 | 11,260.00 | 11,364.00 | 11,364.00 | 0.63% | 219,121 |
| Feb 3, 2026 | 11,249.00 | 11,346.00 | 11,200.00 | 11,293.00 | 11,293.00 | 1.29% | 427,420 |
| Feb 2, 2026 | 11,251.00 | 11,251.00 | 10,763.00 | 11,149.00 | 11,149.00 | -1.70% | 376,288 |
| Jan 30, 2026 | 11,751.00 | 11,900.00 | 11,268.00 | 11,342.00 | 11,342.00 | -4.14% | 514,088 |
| Jan 29, 2026 | 12,240.00 | 12,240.00 | 11,777.00 | 11,832.00 | 11,832.00 | 0.68% | 435,956 |
| Jan 28, 2026 | 11,999.00 | 12,204.00 | 11,668.00 | 11,752.00 | 11,752.00 | 1.07% | 244,306 |
| Jan 27, 2026 | 11,999.00 | 11,999.00 | 11,601.00 | 11,628.00 | 11,628.00 | -0.47% | 325,049 |
| Jan 26, 2026 | 11,749.00 | 12,000.00 | 11,400.00 | 11,683.00 | 11,683.00 | 2.14% | 252,315 |
| Jan 23, 2026 | 11,499.00 | 11,525.00 | 11,331.00 | 11,438.00 | 11,438.00 | 0.12% | 552,977 |
| Jan 22, 2026 | 11,490.00 | 11,490.00 | 11,288.00 | 11,424.00 | 11,424.00 | 0.71% | 368,008 |